Skip to main content

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 62.01 62.10 61.77 61.78 24,588,750 -0.15(-0.23%)
Jun 28, 2018 61.98 62.02 61.84 61.93 19,044,048 -0.17(-0.28%)
Jun 27, 2018 62.20 62.24 62.07 62.10 18,066,114 -0.13(-0.21%)
Jun 26, 2018 62.24 62.26 62.16 62.23 10,333,391 -0.01(-0.01%)
Jun 25, 2018 62.28 62.31 62.18 62.24 19,245,168 -0.15(-0.23%)
Jun 22, 2018 62.48 62.52 62.36 62.39 10,720,808 +0.01(+0.01%)
Jun 21, 2018 62.50 62.50 62.36 62.38 11,199,090 -0.13(-0.21%)
Jun 20, 2018 62.51 62.55 62.47 62.51 14,353,070 +0.07(+0.10%)
Jun 19, 2018 62.41 62.47 62.36 62.44 17,272,930 -0.09(-0.14%)
Jun 18, 2018 62.49 62.55 62.44 62.53 15,852,913 -0.01(-0.01%)
Jun 15, 2018 62.57 62.57 62.54 22,451,558 -0.04(-0.06%)
Jun 14, 2018 62.51 62.59 62.47 62.57 19,216,114 +0.18(+0.29%)
Jun 13, 2018 62.39 62.49 62.33 62.39 13,714,369 +0.02(+0.03%)
Jun 12, 2018 62.33 62.43 62.28 62.37 17,120,408 +0.05(+0.08%)
Jun 11, 2018 62.23 62.34 62.23 62.32 14,361,966 +0.12(+0.19%)
Jun 08, 2018 62.16 62.26 62.14 62.20 13,473,265 -0.04(-0.06%)
Jun 07, 2018 62.18 62.28 62.15 62.24 18,954,612 +0.02(+0.04%)
Jun 06, 2018 62.24 62.22 9,530,643 +0.15(+0.25%)
Jun 05, 2018 61.99 62.10 61.94 62.07 14,616,424 +0.07(+0.12%)
Jun 04, 2018 61.92 62.03 61.89 61.99 13,537,872 +0.13(+0.21%)
Jun 01, 2018 61.83 61.89 61.80 61.86 17,751,914 +0.14(+0.23%)
May 31, 2018 61.80 61.81 61.71 61.72 24,057,014 -0.06(-0.09%)
May 30, 2018 61.66 61.80 61.66 61.78 20,950,046 +0.19(+0.31%)
May 29, 2018 61.71 61.74 61.56 61.59 18,701,996 -0.26(-0.42%)
May 25, 2018 61.85 61.85 61.85 0 -0.10(-0.16%)
May 24, 2018 61.82 61.97 61.82 61.95 17,247,750 +0.04(+0.06%)
May 23, 2018 61.79 61.92 61.73 61.92 18,056,292 +0.05(+0.08%)
May 22, 2018 61.85 61.90 61.82 61.87 8,605,137 +0.04(+0.07%)
May 21, 2018 61.73 61.86 61.73 61.82 9,683,580 +0.09(+0.14%)
May 18, 2018 61.70 61.78 61.69 61.74 19,700,456 -0.06(-0.11%)
May 17, 2018 61.69 61.85 61.69 61.80 18,257,324 +0.04(+0.06%)
May 16, 2018 61.71 61.79 61.65 61.77 18,021,994 +0.08(+0.13%)
May 15, 2018 61.85 61.88 61.64 61.69 27,678,122 -0.30(-0.49%)
May 14, 2018 61.97 62.04 61.86 61.99 20,328,668 +0.01(+0.02%)
May 11, 2018 62.00 62.05 61.90 61.98 11,765,109 -0.02(-0.04%)
May 10, 2018 61.86 62.02 61.84 62.00 18,502,790 +0.18(+0.29%)
May 09, 2018 61.70 61.84 61.69 61.82 14,491,748 +0.10(+0.16%)
May 08, 2018 61.77 61.79 61.67 61.71 18,942,148 -0.09(-0.15%)
May 07, 2018 61.76 61.83 61.74 61.81 31,904,338 +0.06(+0.09%)
May 04, 2018 61.60 61.77 61.56 61.75 20,558,790 +0.04(+0.07%)
May 03, 2018 61.74 61.74 61.61 61.71 29,915,514 -0.01(-0.01%)
May 02, 2018 61.74 61.84 61.67 61.71 16,678,388 -0.02(-0.04%)
May 01, 2018 61.65 61.74 61.58 61.74 25,878,332 +0.05(+0.07%)
Apr 30, 2018 61.69 61.80 61.68 61.69 17,327,222 -0.04(-0.07%)
Apr 27, 2018 61.81 61.85 61.63 61.73 9,744,718 -0.03(-0.05%)
Apr 26, 2018 61.60 61.80 61.56 61.76 24,282,500 +0.22(+0.35%)
Apr 25, 2018 61.48 61.58 61.36 61.55 20,946,644 +0.01(+0.01%)
Apr 24, 2018 61.68 61.74 61.46 61.54 24,828,378 -0.12(-0.20%)
Apr 23, 2018 61.78 61.79 61.60 61.66 22,186,850 -0.17(-0.27%)
Apr 20, 2018 61.94 61.97 61.81 61.83 24,579,484 -0.15(-0.24%)
Apr 19, 2018 62.06 62.08 61.90 61.98 26,874,510 -0.19(-0.31%)
Apr 18, 2018 62.28 62.30 62.15 62.17 19,095,134 -0.06(-0.10%)
Apr 17, 2018 62.30 62.38 62.22 62.24 21,640,180 +0.03(+0.05%)
Apr 16, 2018 62.19 62.27 62.11 62.21 14,977,582 +0.09(+0.15%)
Apr 13, 2018 62.12 62.20 62.08 62.12 22,523,454 +0.04(+0.06%)
Apr 12, 2018 61.93 62.09 61.89 62.08 32,912,774 +0.22(+0.36%)
Apr 11, 2018 61.81 61.91 61.77 61.86 10,662,733 +0.02(+0.03%)
Apr 10, 2018 61.69 61.86 61.68 61.83 15,963,077 +0.22(+0.36%)
Apr 09, 2018 61.51 61.63 61.48 61.61 12,562,710 +0.23(+0.38%)
Apr 06, 2018 61.48 61.55 61.31 61.38 17,616,010 -0.14(-0.22%)
Apr 05, 2018 61.50 61.60 61.48 61.52 14,073,766 +0.05(+0.08%)
Apr 04, 2018 61.12 61.50 61.12 61.47 13,443,416 +0.14(+0.22%)
Apr 03, 2018 61.27 61.34 61.11 61.33 18,051,178 +0.17(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.